Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.808 | 4.829 | 4.757 | 4.818 | 628,419 | -0.00(-0.09%) |
Sep 27, 2002 | 4.921 | 4.932 | 4.822 | 4.822 | 362,774 | -0.12(-2.50%) |
Sep 26, 2002 | 4.847 | 4.948 | 4.839 | 4.946 | 454,074 | +0.09(+1.78%) |
Sep 25, 2002 | 4.843 | 4.864 | 4.835 | 4.860 | 636,675 | +0.02(+0.34%) |
Sep 24, 2002 | 4.862 | 4.862 | 4.835 | 4.843 | 771,684 | -0.03(-0.68%) |
Sep 23, 2002 | 4.833 | 4.890 | 4.804 | 4.876 | 663,871 | +0.02(+0.38%) |
Sep 20, 2002 | 4.870 | 4.890 | 4.818 | 4.857 | 471,557 | -0.01(-0.25%) |
Sep 19, 2002 | 4.860 | 4.899 | 4.860 | 4.870 | 1,437,984 | -0.00(-0.04%) |
Sep 18, 2002 | 4.882 | 4.911 | 4.857 | 4.872 | 1,076,181 | -0.01(-0.17%) |
Sep 17, 2002 | 4.917 | 4.942 | 4.880 | 4.880 | 853,757 | -0.03(-0.63%) |
Sep 16, 2002 | 4.921 | 4.921 | 4.897 | 4.911 | 586,654 | +0.02(+0.42%) |
Sep 13, 2002 | 4.860 | 4.942 | 4.812 | 4.890 | 1,434,584 | -0.01(-0.25%) |
Sep 12, 2002 | 4.985 | 4.985 | 4.897 | 4.903 | 916,405 | -0.08(-1.57%) |
Sep 11, 2002 | 4.952 | 4.993 | 4.944 | 4.981 | 237,964 | +0.02(+0.37%) |
Sep 10, 2002 | 4.901 | 4.971 | 4.882 | 4.963 | 1,239,356 | +0.04(+0.88%) |
Sep 09, 2002 | 4.938 | 4.938 | 4.882 | 4.919 | 551,688 | +0.01(+0.17%) |
Sep 06, 2002 | 4.897 | 4.921 | 4.851 | 4.911 | 460,388 | +0.02(+0.42%) |
Sep 05, 2002 | 4.870 | 4.903 | 4.860 | 4.890 | 872,697 | -0.00(-0.08%) |
Sep 04, 2002 | 4.818 | 4.909 | 4.818 | 4.895 | 747,402 | +0.06(+1.15%) |
Sep 03, 2002 | 4.870 | 4.911 | 4.839 | 4.839 | 747,402 | -0.08(-1.67%) |
Aug 30, 2002 | 4.890 | 4.932 | 4.862 | 4.921 | 1,107,747 | +0.03(+0.63%) |
Aug 29, 2002 | 4.893 | 4.911 | 4.841 | 4.890 | 826,075 | +0.00(+0.00%) |
Aug 28, 2002 | 4.845 | 4.901 | 4.831 | 4.890 | 1,576,877 | +0.01(+0.21%) |
Aug 27, 2002 | 4.901 | 4.901 | 4.860 | 4.880 | 1,254,897 | -0.02(-0.38%) |
Aug 26, 2002 | 4.831 | 4.899 | 4.798 | 4.899 | 497,782 | +0.07(+1.41%) |
Aug 23, 2002 | 4.870 | 4.901 | 4.808 | 4.831 | 1,830,867 | -0.03(-0.68%) |
Aug 22, 2002 | 4.880 | 4.899 | 4.841 | 4.864 | 3,010,976 | +0.01(+0.13%) |
Aug 21, 2002 | 4.829 | 4.868 | 4.820 | 4.857 | 1,271,894 | +0.04(+0.77%) |
Aug 20, 2002 | 4.757 | 4.825 | 4.746 | 4.820 | 1,046,071 | +0.04(+0.73%) |
Aug 16, 2002 | 4.736 | 4.785 | 4.722 | 4.785 | 961,084 | +0.04(+0.74%) |
Aug 15, 2002 | 4.787 | 4.849 | 4.736 | 4.750 | 1,535,112 | -0.00(-0.04%) |
Aug 14, 2002 | 4.715 | 4.769 | 4.697 | 4.752 | 2,539,418 | +0.02(+0.35%) |
Aug 13, 2002 | 4.767 | 4.849 | 4.736 | 4.736 | 2,818,662 | -0.06(-1.29%) |
Aug 12, 2002 | 4.802 | 4.818 | 4.715 | 4.798 | 2,782,239 | -0.35(-6.80%) |
Aug 07, 2002 | 5.148 | 5.168 | 5.080 | 5.148 | 1,111,147 | -0.08(-1.57%) |
Aug 06, 2002 | 5.220 | 5.337 | 5.220 | 5.230 | 945,058 | +0.04(+0.79%) |
Aug 05, 2002 | 5.251 | 5.302 | 5.179 | 5.189 | 1,129,601 | -0.05(-0.94%) |
Aug 02, 2002 | 5.354 | 5.395 | 5.191 | 5.238 | 1,017,418 | -0.15(-2.72%) |
Aug 01, 2002 | 5.488 | 5.488 | 5.315 | 5.385 | 881,924 | -0.10(-1.88%) |
Jul 31, 2002 | 5.461 | 5.488 | 5.331 | 5.488 | 2,362,159 | +0.07(+1.25%) |
Jul 30, 2002 | 5.333 | 5.516 | 5.232 | 5.420 | 1,217,502 | +0.10(+1.90%) |
Jul 29, 2002 | 5.148 | 5.346 | 5.148 | 5.319 | 1,283,064 | +0.26(+5.21%) |
Jul 26, 2002 | 4.963 | 5.150 | 4.960 | 5.055 | 905,721 | +0.14(+2.94%) |
Jul 25, 2002 | 4.757 | 5.024 | 4.757 | 4.911 | 1,667,206 | +0.10(+2.14%) |
Jul 24, 2002 | 4.530 | 4.979 | 4.530 | 4.808 | 3,343,155 | +0.04(+0.91%) |
Jul 23, 2002 | 4.872 | 5.004 | 4.746 | 4.765 | 1,582,705 | -0.11(-2.20%) |
Jul 22, 2002 | 4.963 | 5.103 | 4.695 | 4.872 | 1,951,306 | -0.07(-1.42%) |
Jul 19, 2002 | 5.004 | 5.024 | 4.940 | 4.942 | 1,572,506 | -0.18(-3.58%) |
Jul 17, 2002 | 5.216 | 5.278 | 5.059 | 5.125 | 1,568,135 | +0.06(+1.18%) |
Jul 12, 2002 | 5.096 | 5.208 | 5.037 | 5.065 | 1,701,201 | +0.07(+1.44%) |
Jul 11, 2002 | 5.148 | 5.148 | 4.839 | 4.993 | 1,387,477 | -0.12(-2.41%) |
Jul 10, 2002 | 5.292 | 5.292 | 5.117 | 5.117 | 934,859 | -0.14(-2.74%) |
Jul 09, 2002 | 5.298 | 5.354 | 5.261 | 5.261 | 602,195 | -0.04(-0.70%) |
Jul 08, 2002 | 5.391 | 5.391 | 5.298 | 5.298 | 1,343,769 | -0.09(-1.72%) |
Jul 05, 2002 | 5.333 | 5.432 | 5.323 | 5.391 | 742,545 | +0.06(+1.08%) |
Jul 04, 2002 | 5.354 | 5.426 | 5.265 | 5.333 | 6,070,517 | +0.00(+0.00%) |
Jul 03, 2002 | 5.354 | 5.426 | 5.265 | 5.333 | 1,523,942 | -0.03(-0.54%) |
Jul 02, 2002 | 5.302 | 5.395 | 5.234 | 5.362 | 1,528,313 | +0.05(+0.93%) |